Price History - ASMI

Kembali ke Company
Ticker: ASMI
Company: PT Asuransi Maximus Graha Persada Tbk.
Date Open High Low Close Volume Value
04-Aug-2026 16.00 16.00 15.00 16.00 3,215,100 0
03-Aug-2026 16.00 16.00 15.00 16.00 11,935,800 0
31-Jul-2026 16.00 16.00 16.00 16.00 0 0
30-Jul-2026 16.00 16.00 16.00 16.00 0 0
29-Jul-2026 16.00 16.00 16.00 16.00 7,060,300 0
28-Jul-2026 17.00 17.00 17.00 17.00 10,959,800 0
27-Jul-2026 19.00 19.00 18.00 18.00 16,765,700 0
24-Jul-2026 19.00 19.00 19.00 19.00 21,111,900 0
23-Jul-2026 18.00 19.00 18.00 18.00 36,709,400 0
22-Jul-2026 18.00 20.00 18.00 19.00 16,952,600 0
21-Jul-2026 20.00 20.00 19.00 19.00 4,621,000 0
20-Jul-2026 21.00 21.00 19.00 20.00 13,903,500 0
17-Jul-2026 21.00 22.00 21.00 21.00 20,684,600 0
16-Jul-2026 19.00 20.00 19.00 20.00 12,207,100 0
15-Jul-2026 18.00 19.00 18.00 19.00 16,029,700 0
14-Jul-2026 18.00 18.00 18.00 18.00 11,547,100 0
13-Jul-2026 17.00 17.00 17.00 17.00 947,400 0
10-Jul-2026 16.00 16.00 16.00 16.00 1,650,200 0
09-Jul-2026 15.00 15.00 15.00 15.00 67,300 0
08-Jul-2026 14.00 14.00 14.00 14.00 0 0
07-Jul-2026 14.00 14.00 14.00 14.00 0 0
06-Jul-2026 14.00 14.00 14.00 14.00 0 0
03-Jul-2026 14.00 14.00 14.00 14.00 0 0
02-Jul-2026 14.00 14.00 14.00 14.00 0 0
01-Jul-2026 14.00 14.00 14.00 14.00 0 0
30-Jun-2026 14.00 14.00 14.00 14.00 0 0
29-Jun-2026 15.00 15.00 14.00 14.00 2,494,000 0
26-Jun-2026 14.00 15.00 14.00 15.00 344,500 0
25-Jun-2026 15.00 15.00 15.00 15.00 253,300 0
24-Jun-2026 15.00 15.00 14.00 14.00 1,447,000 0
23-Jun-2026 14.00 14.00 14.00 14.00 4,849,200 0
22-Jun-2026 14.00 15.00 14.00 15.00 900,200 0
19-Jun-2026 15.00 16.00 15.00 15.00 615,700 0
18-Jun-2026 16.00 16.00 15.00 15.00 746,300 0
17-Jun-2026 16.00 16.00 16.00 16.00 1,646,400 0
15-Jun-2026 15.00 16.00 15.00 16.00 1,831,500 0
12-Jun-2026 14.00 15.00 14.00 15.00 3,254,400 0
11-Jun-2026 16.00 16.00 14.00 14.00 2,188,600 0
10-Jun-2026 15.00 15.00 14.00 15.00 1,926,100 0
09-Jun-2026 13.00 14.00 13.00 14.00 5,876,700 0
08-Jun-2026 14.00 14.00 14.00 14.00 3,432,700 0
05-Jun-2026 16.00 16.00 15.00 15.00 1,897,400 0
04-Jun-2026 15.00 16.00 15.00 16.00 809,400 0
03-Jun-2026 17.00 17.00 16.00 16.00 1,862,400 0
02-Jun-2026 17.00 17.00 17.00 17.00 1,067,700 0
29-May-2026 18.00 18.00 17.00 17.00 1,636,100 0
28-May-2026 18.00 18.00 18.00 18.00 0 0
27-May-2026 18.00 18.00 18.00 18.00 0 0
26-May-2026 18.00 18.00 18.00 18.00 4,509,900 0
25-May-2026 17.00 17.00 17.00 17.00 2,467,300 0
22-May-2026 15.00 16.00 15.00 16.00 1,910,100 0
21-May-2026 16.00 16.00 16.00 16.00 3,686,100 0
20-May-2026 16.00 17.00 15.00 17.00 2,749,300 0
19-May-2026 17.00 17.00 16.00 16.00 5,201,300 0
18-May-2026 18.00 18.00 17.00 17.00 7,609,600 0
15-May-2026 18.00 18.00 18.00 18.00 0 0
14-May-2026 18.00 18.00 18.00 18.00 0 0
13-May-2026 18.00 18.00 18.00 18.00 7,032,200 0
12-May-2026 19.00 19.00 18.00 18.00 3,038,000 0
11-May-2026 19.00 19.00 18.00 19.00 4,119,400 0
08-May-2026 18.00 18.00 18.00 18.00 4,927,300 0
07-May-2026 18.00 18.00 18.00 18.00 2,666,000 0
06-May-2026 18.00 19.00 18.00 18.00 3,850,200 0
05-May-2026 19.00 19.00 18.00 19.00 1,772,500 0
04-May-2026 18.00 19.00 18.00 19.00 5,347,900 0
30-Apr-2026 19.00 19.00 19.00 19.00 5,534,100 0
29-Apr-2026 19.00 19.00 19.00 19.00 15,204,500 0
28-Apr-2026 20.00 20.00 19.00 19.00 6,308,900 0
27-Apr-2026 19.00 19.00 19.00 19.00 7,617,100 0
24-Apr-2026 20.00 20.00 19.00 19.00 16,775,000 0
23-Apr-2026 19.00 20.00 19.00 20.00 22,256,000 0
22-Apr-2026 20.00 20.00 19.00 19.00 15,466,800 0
21-Apr-2026 19.00 19.00 19.00 19.00 19,430,100 0
20-Apr-2026 19.00 19.00 19.00 19.00 14,222,500 0
17-Apr-2026 19.00 19.00 19.00 19.00 21,654,100 0
16-Apr-2026 19.00 19.00 19.00 19.00 18,232,800 0
15-Apr-2026 20.00 20.00 19.00 19.00 5,520,600 0
14-Apr-2026 19.00 20.00 19.00 20.00 7,672,900 0
13-Apr-2026 19.00 20.00 19.00 19.00 7,177,500 0
10-Apr-2026 19.00 20.00 19.00 20.00 1,166,300 0
09-Apr-2026 19.00 19.00 19.00 19.00 2,664,300 0
08-Apr-2026 19.00 19.00 19.00 19.00 6,688,100 0
07-Apr-2026 19.00 19.00 18.00 19.00 3,051,800 0
06-Apr-2026 20.00 20.00 19.00 19.00 9,542,600 0
02-Apr-2026 19.00 20.00 18.00 20.00 11,676,100 0
01-Apr-2026 20.00 20.00 19.00 19.00 24,686,000 0
31-Mar-2026 19.00 20.00 19.00 20.00 20,060,700 0
30-Mar-2026 20.00 20.00 20.00 20.00 4,243,800 0
27-Mar-2026 20.00 20.00 20.00 20.00 9,121,600 0
26-Mar-2026 20.00 20.00 20.00 20.00 10,132,100 0
25-Mar-2026 19.00 19.00 18.00 19.00 38,959,800 0
17-Mar-2026 19.00 19.00 19.00 19.00 18,582,200 0
16-Mar-2026 17.00 18.00 17.00 18.00 8,620,400 0
13-Mar-2026 17.00 19.00 17.00 17.00 50,004,200 0
12-Mar-2026 19.00 19.00 18.00 18.00 43,342,800 0
11-Mar-2026 19.00 20.00 19.00 20.00 21,244,000 0
10-Mar-2026 20.00 23.00 19.00 19.00 21,155,900 0
09-Mar-2026 21.00 21.00 21.00 21.00 5,754,400 0
06-Mar-2026 24.00 24.00 23.00 23.00 8,550,600 0
05-Mar-2026 25.00 25.00 25.00 25.00 16,225,100 0